DairyVisor Data

Markets - Livestock

Underlying Price: 302
Expiration Date: 06/04/24

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
2.176042 ... ... 192.250 1.750 194 108000 0.013 0 0.013 ... ... 1.465886
2.136481 ... ... 190.250 1.750 192 110000 0.013 0 0.013 ... ... 1.440694
2.097672 ... ... 188.250 1.750 190 112000 0.013 0 0.013 ... ... 1.415962
2.059588 ... ... 186.250 1.750 188 114000 0.013 0 0.013 ... ... 1.391672
2.022201 ... ... 184.250 1.750 186 116000 0.013 0 0.013 ... ... 1.367809
1.985487 ... ... 182.250 1.750 184 118000 0.013 0 0.013 ... ... 1.34435
1.94942 ... ... 180.250 1.750 182 120000 0.013 0 0.013 ... ... 1.321284
1.913978 ... ... 178.250 1.750 180 122000 0.013 0 0.013 ... ... 1.2986
1.879141 ... ... 176.250 1.750 178 124000 0.013 0 0.013 ... ... 1.276288
1.844888 ... ... 174.250 1.750 176 126000 0.013 0 0.013 ... ... 1.254334
1.8112 ... ... 172.250 1.750 174 128000 0.013 0 0.013 ... ... 1.232727
1.778058 ... ... 170.250 1.750 172 130000 0.013 0 0.013 ... ... 1.211455
1.745446 ... ... 168.250 1.750 170 132000 0.013 0 0.013 ... ... 1.190508
1.713347 ... ... 166.250 1.750 168 134000 0.013 0 0.013 ... ... 1.169875
1.681743 ... ... 164.250 1.750 166 136000 0.013 0 0.013 ... ... 1.149547
1.650622 ... ... 162.250 1.750 164 138000 0.013 0 0.013 ... ... 1.129508
1.619968 ... ... 160.250 1.750 162 140000 0.013 0 0.013 ... ... 1.109749
1.589766 ... ... 158.250 1.750 160 142000 0.013 0 0.013 ... ... 1.090267
1.560005 ... ... 156.250 1.750 158 144000 0.013 0 0.013 ... ... 1.071056
1.53067 ... ... 154.250 1.750 156 146000 0.013 0 0.013 ... ... 1.052107
1.50175 ... ... 152.250 1.750 154 148000 0.013 0 0.013 ... ... 1.033412
1.473233 ... ... 150.250 1.750 152 150000 0.013 0 0.013 ... ... 1.014964
1.445108 ... ... 148.250 1.750 150 152000 0.013 0 0.013 ... ... 0.996757
1.417363 ... ... 146.250 1.750 148 154000 0.013 0 0.013 ... ... 0.978783
1.38999 ... ... 144.250 1.750 146 156000 0.013 0 0.013 ... ... 0.961036
1.362977 ... ... 142.250 1.750 144 158000 0.013 0 0.013 ... ... 0.943502
1.336316 ... ... 140.250 1.750 142 160000 0.013 0 0.013 ... ... 0.926178
1.309998 ... ... 138.250 1.750 140 162000 0.013 0 0.013 ... ... 0.909064
1.284013 ... ... 136.250 1.750 138 164000 0.013 0 0.013 ... ... 0.892154
1.258355 ... ... 134.250 1.750 136 166000 0.013 0 0.013 ... ... 0.875442
1.233013 ... ... 132.250 1.750 134 168000 0.013 0 0.013 ... ... 0.858924
1.207982 ... ... 130.250 1.750 132 170000 0.013 0 0.013 ... ... 0.842595
1.183252 ... ... 128.250 1.750 130 172000 0.013 0 0.013 ... ... 0.826449
1.158817 ... ... 126.250 1.750 128 174000 0.013 0 0.013 ... ... 0.810481
1.134669 ... ... 124.250 1.750 126 176000 0.013 0 0.013 ... ... 0.794683
1.110802 ... ... 122.250 1.750 124 178000 0.013 0 0.013 ... ... 0.779048
1.08721 ... ... 120.250 1.750 122 180000 0.013 0 0.013 ... ... 0.763578
1.063885 ... ... 118.250 1.750 120 182000 0.013 0 0.013 ... ... 0.748271
1.040823 ... ... 116.250 1.750 118 184000 0.013 0 0.013 ... ... 0.733122
1.018016 ... ... 114.250 1.750 116 186000 0.013 0 0.013 ... ... 0.718127
0.99546 ... ... 112.250 1.750 114 188000 0.013 0 0.013 ... ... 0.703282
0.973148 ... ... 110.250 1.750 112 190000 0.013 0 0.013 ... ... 0.688585
0.951076 ... ... 108.250 1.750 110 192000 0.013 0 0.013 ... ... 0.67403
0.929238 ... ... 106.250 1.750 108 194000 0.013 0 0.013 ... ... 0.659608
0.907628 ... ... 104.250 1.750 106 196000 0.013 0 0.013 ... ... 0.645322
0.886243 ... ... 102.250 1.750 104 198000 0.013 0 0.013 ... ... 0.63117
0.865078 ... ... 100.250 1.750 102 200000 0.013 0 0.013 ... ... 0.617148
0.844129 ... ... 98.250 1.750 100 202000 0.013 0 0.013 ... ... 0.603254
0.823391 ... ... 96.250 1.750 98 204000 0.013 0 0.013 ... ... 0.589485
0.802859 ... ... 94.250 1.750 96 206000 0.013 0 0.013 ... ... 0.575836
0.78253 ... ... 92.250 1.750 94 208000 0.013 0 0.013 ... ... 0.562303
0.7624 ... ... 90.250 1.750 92 210000 0.013 0 0.013 ... ... 0.548875
0.742464 ... ... 88.250 1.750 90 212000 0.013 0 0.013 ... ... 0.53556
0.722718 ... ... 86.250 1.750 88 214000 0.013 0 0.013 ... ... 0.522355
0.70316 ... ... 84.250 1.750 86 216000 0.013 0 0.013 ... ... 0.509258
0.683786 ... ... 82.250 1.750 84 218000 0.013 0 0.013 ... ... 0.496266
0.664591 ... ... 80.250 1.750 82 220000 0.013 0 0.013 ... ... 0.483381
0.645573 ... ... 78.250 1.750 80 222000 0.013 0 0.013 ... ... 0.470593
0.626729 ... ... 76.250 1.750 78 224000 0.013 0 0.013 ... ... 0.457895
0.608054 ... ... 74.250 1.750 76 226000 0.013 0 0.013 ... ... 0.445291
0.589547 ... ... 72.250 1.750 74 228000 0.013 0 0.013 ... ... 0.432781
0.571204 ... ... 70.250 1.750 72 230000 0.013 0 0.013 ... ... 0.42036
0.553022 ... ... 68.250 1.750 70 232000 0.013 0 0.013 ... ... 0.408028
0.534999 ... ... 66.250 1.750 68 234000 0.013 0 0.013 ... ... 0.395775
0.517131 ... ... 64.250 1.750 66 236000 0.013 0 0.013 ... ... 0.383596
0.499415 ... ... 62.250 1.750 64 238000 0.013 0 0.013 ... ... 0.371504
0.48185 ... ... 60.250 1.750 62 240000 0.013 0 0.013 ... ... 0.359494
0.464432 ... ... 58.250 1.750 60 242000 0.013 0 0.013 ... ... 0.347562
0.447159 ... ... 56.250 1.750 58 244000 0.013 0 0.013 ... ... 0.335698
0.430028 ... ... 54.250 1.750 56 246000 0.013 0 0.013 ... ... 0.323893
0.413039 ... ... 52.250 1.750 54 248000 0.013 0 0.013 ... ... 0.312157
0.396187 ... ... 50.250 1.750 52 250000 0.013 0 0.013 ... ... 0.300489
0.379471 ... ... 48.250 1.750 50 252000 0.013 0 0.013 ... ... 0.288896
0.362888 ... ... 46.250 1.750 48 254000 0.013 0 0.013 ... ... 0.277351
0.346436 ... ... 44.250 1.750 46 256000 0.013 0 0.013 ... ... 0.265859
0.330114 ... ... 42.250 1.750 44 258000 0.013 0 0.013 ... ... 0.254423
0.313919 ... ... 40.250 1.750 42 260000 0.013 0 0.013 ... ... 0.243043
0.297849 ... ... 38.250 1.750 40 262000 0.013 0 0.013 ... ... 0.231707
0.281902 ... ... 36.250 1.750 38 264000 0.013 0 0.013 ... ... 0.220415
0.266076 ... ... 34.250 1.750 36 266000 0.013 0 0.013 ... ... 0.209166
0.25037 ... ... 32.250 1.750 34 268000 0.013 0 0.013 ... ... 0.197947
0.234781 ... ... 30.250 1.750 32 270000 0.013 0 0.013 ... ... 0.186769
0.219308 ... ... 28.250 1.750 30 272000 0.013 0 0.013 ... ... 0.17562
0.203949 ... ... 26.250 1.750 28 274000 0.013 0 0.013 ... ... 0.164481
0.188702 ... ... 24.250 1.750 26 276000 0.013 0 0.013 ... ... 0.153375
0.173566 ... ... 22.250 1.750 24 278000 0.013 0 0.013 ... ... 0.142267
0.158539 ... ... 20.250 1.750 22 280000 0.013 0 0.013 ... ... 0.131173
0.143619 ... ... 18.250 1.750 20 282000 0.013 0 0.013 ... ... 0.120063
0.128805 ... ... 16.250 1.750 18 284000 0.013 0 0.013 ... ... 0.10895
0.114096 ... ... 14.250 1.750 16 286000 0.013 0 0.013 ... ... 0.09779
0.099489 ... ... 12.250 1.750 14 288000 0.013 0 0.013 ... ... 0.086594
0.084983 ... ... 10.250 1.750 12 290000 0.013 0 0.013 ... ... 0.075329
0.070578 ... ... 8.250 1.750 10 292000 0.013 0 0.013 ... ... 0.063963
0.056271 ... ... 6.275 1.725 8 294000 0.013 -0.038 0.050 ... ... 0.052453
0.048861 ... ... 4.425 1.600 6.025 296000 0.050 -0.125 0.175 ... ... 0.050682
0.049956 ... ... 2.775 1.400 4.175 298000 0.175 -0.350 0.525 ... ... 0.049131
0.04962 ... ... 1.500 1.050 2.550 300000 0.575 -0.675 1.250 ... ... 0.050507
0.049654 ... ... 0.675 0.650 1.325 302000 1.325 -1.100 2.425 ... ... 0.049654
0.050174 ... ... 0.250 0.325 0.575 304000 2.575 -1.400 3.975 ... ... 0.050407
0.050393 ... ... 0.075 0.125 0.200 306000 4.175 -1.625 5.800 ... ... 0.049299
0.049685 ... ... 0.025 0.025 0.050 308000 6.050 -1.700 7.750 ... ... 0.052325
0.051081 ... ... 0.013 0 0.013 310000 8 -1.750 9.750 ... ... 0.054799
0.061879 ... ... 0.013 0 0.013 312000 10 -1.750 11.750 ... ... 0.068278
0.072393 ... ... 0.013 0 0.013 314000 12 -1.750 13.750 ... ... 0.081671
0.082669 ... ... 0.013 0 0.013 316000 14 -1.750 15.750 ... ... 0.09498
0.09274 ... ... 0.013 0 0.013 318000 16 -1.750 17.750 ... ... 0.108204
0.102641 ... ... 0.013 0 0.013 320000 18 -1.750 19.750 ... ... 0.121346
0.112361 ... ... 0.013 0 0.013 322000 20 -1.750 21.750 ... ... 0.134406
0.121945 ... ... 0.013 0 0.013 324000 22 -1.750 23.750 ... ... 0.147385
0.131382 ... ... 0.013 0 0.013 326000 24 -1.750 25.750 ... ... 0.160285
0.1407 ... ... 0.013 0 0.013 328000 26 -1.750 27.750 ... ... 0.173106
0.149884 ... ... 0.013 0 0.013 330000 28 -1.750 29.750 ... ... 0.18585
0.158974 ... ... 0.013 0 0.013 332000 30 -1.750 31.750 ... ... 0.198517
0.167938 ... ... 0.013 0 0.013 334000 32 -1.750 33.750 ... ... 0.211109
0.176802 ... ... 0.013 0 0.013 336000 34 -1.750 35.750 ... ... 0.223625
0.185581 ... ... 0.013 0 0.013 338000 36 -1.750 37.750 ... ... 0.236068
0.194253 ... ... 0.013 0 0.013 340000 38 -1.750 39.750 ... ... 0.248438
0.202836 ... ... 0.013 0 0.013 342000 40 -1.750 41.750 ... ... 0.260736
0.211337 ... ... 0.013 0 0.013 344000 42 -1.750 43.750 ... ... 0.272962
0.219752 ... ... 0.013 0 0.013 346000 44 -1.750 45.750 ... ... 0.285118
0.228085 ... ... 0.013 0 0.013 348000 46 -1.750 47.750 ... ... 0.297205
0.23634 ... ... 0.013 0 0.013 350000 48 -1.750 49.750 ... ... 0.309223
0.244521 ... ... 0.013 0 0.013 352000 50 -1.750 51.750 ... ... 0.321173
0.25262 ... ... 0.013 0 0.013 354000 52 -1.750 53.750 ... ... 0.333055
0.260653 ... ... 0.013 0 0.013 356000 54 -1.750 55.750 ... ... 0.344872
0.268618 ... ... 0.013 0 0.013 358000 56 -1.750 57.750 ... ... 0.356623
0.276516 ... ... 0.013 0 0.013 360000 58 -1.750 59.750 ... ... 0.368309
0.284346 ... ... 0.013 0 0.013 362000 60 -1.750 61.750 ... ... 0.379931
0.292099 ... ... 0.013 0 0.013 364000 62 -1.750 63.750 ... ... 0.391489
0.299794 ... ... 0.013 0 0.013 366000 64 -1.750 65.750 ... ... 0.402985
0.307435 ... ... 0.013 0 0.013 368000 66 -1.750 67.750 ... ... 0.414418
0.315017 ... ... 0.013 0 0.013 370000 68 -1.750 69.750 ... ... 0.425791
0.32254 ... ... 0.013 0 0.013 372000 70 -1.750 71.750 ... ... 0.437103
0.329998 ... ... 0.013 0 0.013 374000 72 -1.750 73.750 ... ... 0.448355
0.337393 ... ... 0.013 0 0.013 376000 74 -1.750 75.750 ... ... 0.459548
0.344733 ... ... 0.013 0 0.013 378000 76 -1.750 77.750 ... ... 0.470682
0.35202 ... ... 0.013 0 0.013 380000 78 -1.750 79.750 ... ... 0.481758
0.359263 ... ... 0.013 0 0.013 382000 80 -1.750 81.750 ... ... 0.492776
0.366455 ... ... 0.013 0 0.013 384000 82 -1.750 83.750 ... ... 0.503738
0.373596 ... ... 0.013 0 0.013 386000 84 -1.750 85.750 ... ... 0.514643
0.380675 ... ... 0.013 0 0.013 388000 86 -1.750 87.750 ... ... 0.525493
0.387703 ... ... 0.013 0 0.013 390000 88 -1.750 89.750 ... ... 0.536288
0.394683 ... ... 0.013 0 0.013 392000 90 -1.750 91.750 ... ... 0.547028
0.401616 ... ... 0.013 0 0.013 394000 92 -1.750 93.750 ... ... 0.557714
0.408502 ... ... 0.013 0 0.013 396000 94 -1.750 95.750 ... ... 0.568347
0.415342 ... ... 0.013 0 0.013 398000 96 -1.750 97.750 ... ... 0.578927
0.422139 ... ... 0.013 0 0.013 400000 98 -1.750 99.750 ... ... 0.589455
0.428896 ... ... 0.013 0 0.013 402000 100 -1.750 101.750 ... ... 0.599931
0.435599 ... ... 0.013 0 0.013 404000 102 -1.750 103.750 ... ... 0.610357
0.442258 ... ... 0.013 0 0.013 406000 104 -1.750 105.750 ... ... 0.620731
0.448875 ... ... 0.013 0 0.013 408000 106 -1.750 107.750 ... ... 0.631055
0.455451 ... ... 0.013 0 0.013 410000 108 -1.750 109.750 ... ... 0.64133
0.461985 ... ... 0.013 0 0.013 412000 110 -1.750 111.750 ... ... 0.651555
0.468478 ... ... 0.013 0 0.013 414000 112 -1.750 113.750 ... ... 0.661732
0.474931 ... ... 0.013 0 0.013 416000 114 -1.750 115.750 ... ... 0.67186
0.481345 ... ... 0.013 0 0.013 418000 116 -1.750 117.750 ... ... 0.681941
0.487719 ... ... 0.013 0 0.013 420000 118 -1.750 119.750 ... ... 0.691974
0.494046 ... ... 0.013 0 0.013 422000 120 -1.750 121.750 ... ... 0.701961
0.500334 ... ... 0.013 0 0.013 424000 122 -1.750 123.750 ... ... 0.711901
0.506587 ... ... 0.013 0 0.013 426000 124 -1.750 125.750 ... ... 0.721796
0.512806 ... ... 0.013 0 0.013 428000 126 -1.750 127.750 ... ... 0.731645
0.51899 ... ... 0.013 0 0.013 430000 128 -1.750 129.750 ... ... 0.741449
0.525137 ... ... 0.013 0 0.013 432000 130 -1.750 131.750 ... ... 0.751208
0.531249 ... ... 0.013 0 0.013 434000 132 -1.750 133.750 ... ... 0.760923
0.537326 ... ... 0.013 0 0.013 436000 134 -1.750 135.750 ... ... 0.770594
0.543368 ... ... 0.013 0 0.013 438000 136 -1.750 137.750 ... ... 0.780222
0.549376 ... ... 0.013 0 0.013 440000 138 -1.750 139.750 ... ... 0.789807
0.55535 ... ... 0.013 0 0.013 442000 140 -1.750 141.750 ... ... 0.799349
0.561281 ... ... 0.013 0 0.013 444000 142 -1.750 143.750 ... ... 0.80885
0.56718 ... ... 0.013 0 0.013 446000 144 -1.750 145.750 ... ... 0.818308
0.573045 ... ... 0.013 0 0.013 448000 146 -1.750 147.750 ... ... 0.827725
0.578878 ... ... 0.013 0 0.013 450000 148 -1.750 149.750 ... ... 0.837101
0.58468 ... ... 0.013 0 0.013 452000 150 -1.750 151.750 ... ... 0.846436

Disclaimer:
Market data is being provided by Telvent DTN and is the property of CME Group Inc. and its licensors. All rights reserved. Market data is delayed at least 10 minutes. Website content is intended solely for users personal use and may not be redistributed. Sources are believed to be reliable, but the accuracy of data cannot be guaranteed. Futures and options trading involve significant risk of loss and may not be suitable for everyone. Carefully consider whether such trading is suitable for you in light of your financial condition. Past performance is not indicative of future results. DairyVisor Inc. is registered with the CFTC as an introducing broker and is a member of the NFA.